2,300$
-0,43%
Echtzeit-Aktienkurs Definitive Healthcare Corp
Bid:
Ask:
Aktienkurse zur Definitive Healthcare Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 2,35 | 2,37 | 2,24 | 2,30 | -0,43% | 398.441,00 |
| 12.12.2025 | 2,27 | 2,32 | 2,24 | 2,31 | 0,43% | 707.983,00 |
| 11.12.2025 | 2,39 | 2,41 | 2,26 | 2,30 | -3,36% | 386.088,00 |
| 10.12.2025 | 2,37 | 2,45 | 2,34 | 2,38 | 0,42% | 345.758,00 |
| 09.12.2025 | 2,45 | 2,45 | 2,36 | 2,37 | -3,07% | 384.479,00 |
| 08.12.2025 | 2,47 | 2,50 | 2,42 | 2,45 | -1,41% | 315.549,00 |
| 05.12.2025 | 2,56 | 2,64 | 2,44 | 2,48 | -3,13% | 351.974,00 |
| 04.12.2025 | 2,60 | 2,61 | 2,49 | 2,56 | -1,16% | 406.483,00 |
| 03.12.2025 | 2,71 | 2,71 | 2,55 | 2,59 | -2,26% | 412.044,00 |
| 02.12.2025 | 2,73 | 2,73 | 2,64 | 2,65 | -0,38% | 384.105,00 |
| 01.12.2025 | 2,86 | 2,87 | 2,64 | 2,66 | -6,34% | 300.297,00 |
| 28.11.2025 | 2,81 | 3,00 | 2,76 | 2,84 | 1,07% | 188.098,00 |
| 26.11.2025 | 2,80 | 2,85 | 2,66 | 2,81 | 0,36% | 265.433,00 |
| 25.11.2025 | 2,70 | 2,84 | 2,60 | 2,80 | 4,28% | 440.559,00 |
| 24.11.2025 | 2,75 | 2,78 | 2,67 | 2,69 | 3,27% | 322.861,00 |
| 20.11.2025 | 2,63 | 2,72 | 2,58 | 2,60 | 0,78% | 251.851,00 |
| 19.11.2025 | 2,60 | 2,65 | 2,51 | 2,58 | -0,77% | 538.317,00 |
| 18.11.2025 | 2,59 | 2,65 | 2,57 | 2,60 | -0,76% | 163.010,00 |
| 17.11.2025 | 2,69 | 2,75 | 2,62 | 2,62 | -3,68% | 181.374,00 |
| 13.11.2025 | 2,70 | 2,78 | 2,61 | 2,72 | 0,18% | 256.853,00 |
| 12.11.2025 | 2,85 | 2,92 | 2,69 | 2,72 | -5,40% | 375.913,00 |
| 11.11.2025 | 2,84 | 2,91 | 2,83 | 2,87 | 0,70% | 120.432,00 |
| 10.11.2025 | 2,97 | 2,99 | 2,84 | 2,85 | -3,06% | 226.684,00 |
| 07.11.2025 | 2,81 | 2,99 | 2,70 | 2,94 | 11,83% | 502.544,00 |
| 06.11.2025 | 2,72 | 2,72 | 2,60 | 2,63 | -3,17% | 247.661,00 |
| 05.11.2025 | 2,78 | 2,82 | 2,67 | 2,72 | -2,34% | 157.341,00 |
| 04.11.2025 | 2,79 | 2,83 | 2,71 | 2,78 | -2,80% | 250.936,00 |
| 03.11.2025 | 2,77 | 2,96 | 2,69 | 2,86 | 3,25% | 491.092,00 |
| 31.10.2025 | 2,68 | 2,78 | 2,62 | 2,77 | 3,36% | 209.978,00 |
| 30.10.2025 | 2,76 | 2,80 | 2,68 | 2,68 | -3,25% | 298.816,00 |
| 29.10.2025 | 2,93 | 2,93 | 2,73 | 2,77 | -5,78% | 277.136,00 |
| 28.10.2025 | 2,96 | 2,99 | 2,88 | 2,94 | -1,01% | 180.260,00 |
| 27.10.2025 | 2,98 | 3,02 | 2,92 | 2,97 | 0,00% | 216.655,00 |
| 24.10.2025 | 2,97 | 3,01 | 2,91 | 2,97 | 0,68% | 163.790,00 |
| 23.10.2025 | 2,94 | 3,00 | 2,87 | 2,95 | 0,34% | 181.050,00 |
| 22.10.2025 | 2,96 | 3,02 | 2,90 | 2,94 | -1,01% | 190.350,00 |
| 21.10.2025 | 3,01 | 3,04 | 2,94 | 2,97 | -2,30% | 185.810,00 |
| 20.10.2025 | 2,90 | 3,05 | 2,87 | 3,04 | 5,92% | 212.929,00 |
| 17.10.2025 | 2,96 | 2,98 | 2,82 | 2,87 | -2,05% | 196.977,00 |
| 16.10.2025 | 3,01 | 3,03 | 2,87 | 2,93 | -2,01% | 230.850,00 |
| 15.10.2025 | 3,07 | 3,12 | 2,96 | 2,99 | -1,64% | 238.745,00 |
| 14.10.2025 | 2,93 | 3,04 | 2,90 | 3,04 | 1,67% | 250.140,00 |
| 13.10.2025 | 2,94 | 3,06 | 2,90 | 2,99 | 4,18% | 446.786,00 |
| 10.10.2025 | 3,10 | 3,15 | 2,86 | 2,87 | -6,82% | 396.644,00 |
| 09.10.2025 | 3,22 | 3,31 | 3,08 | 3,08 | -4,64% | 416.385,00 |
| 08.10.2025 | 3,21 | 3,29 | 3,16 | 3,23 | 1,25% | 272.480,00 |
| 07.10.2025 | 3,41 | 3,43 | 3,16 | 3,19 | -6,45% | 338.003,00 |
| 06.10.2025 | 3,46 | 3,48 | 3,34 | 3,41 | 2,40% | 327.177,00 |
| 02.10.2025 | 3,57 | 3,58 | 3,32 | 3,33 | -6,46% | 298.882,00 |
| 01.10.2025 | 4,01 | 4,02 | 3,52 | 3,56 | -12,32% | 564.170,00 |
| 30.09.2025 | 4,04 | 4,07 | 3,88 | 4,06 | 0,50% | 565.658,00 |
| 29.09.2025 | 4,00 | 4,04 | 3,92 | 4,04 | 1,51% | 252.908,00 |
| 26.09.2025 | 3,86 | 4,00 | 3,86 | 3,98 | 3,38% | 184.814,00 |
| 25.09.2025 | 3,89 | 3,90 | 3,81 | 3,85 | -1,79% | 193.994,00 |
| 24.09.2025 | 4,18 | 4,24 | 3,91 | 3,92 | -6,00% | 305.657,00 |
| 23.09.2025 | 4,30 | 4,35 | 4,15 | 4,17 | -3,02% | 371.098,00 |
| 22.09.2025 | 4,18 | 4,30 | 4,11 | 4,30 | 2,14% | 431.468,00 |
| 19.09.2025 | 4,28 | 4,31 | 4,05 | 4,21 | -1,64% | 848.916,00 |
| 18.09.2025 | 4,11 | 4,32 | 4,06 | 4,28 | 4,65% | 312.312,00 |
| 17.09.2025 | 4,09 | 4,27 | 4,01 | 4,09 | 0,00% | 402.976,00 |
| 16.09.2025 | 4,05 | 4,11 | 4,00 | 4,09 | 0,99% | 210.779,00 |
| 15.09.2025 | 4,18 | 4,19 | 3,99 | 4,05 | -2,41% | 214.448,00 |
| 12.09.2025 | 4,12 | 4,18 | 4,01 | 4,15 | 0,48% | 322.514,00 |
| 11.09.2025 | 3,99 | 4,15 | 3,99 | 4,13 | 3,77% | 286.895,00 |
| 10.09.2025 | 4,13 | 4,13 | 3,97 | 3,98 | -3,86% | 259.682,00 |
| 09.09.2025 | 4,14 | 4,15 | 4,02 | 4,14 | -0,36% | 286.036,00 |
| 08.09.2025 | 4,02 | 4,18 | 4,02 | 4,16 | 3,88% | 321.966,00 |
| 05.09.2025 | 4,04 | 4,10 | 3,96 | 4,00 | -0,25% | 226.095,00 |
| 04.09.2025 | 3,89 | 4,03 | 3,83 | 4,01 | 3,08% | 269.491,00 |
| 03.09.2025 | 3,78 | 3,90 | 3,74 | 3,89 | 2,10% | 320.466,00 |
| 02.09.2025 | 3,97 | 4,06 | 3,81 | 3,81 | -5,46% | 275.836,00 |
| 29.08.2025 | 4,02 | 4,04 | 3,98 | 4,03 | 0,50% | 140.089,00 |
| 28.08.2025 | 4,06 | 4,15 | 3,99 | 4,01 | -0,74% | 250.787,00 |
| 27.08.2025 | 3,90 | 4,05 | 3,90 | 4,04 | 3,32% | 136.354,00 |
| 26.08.2025 | 3,93 | 4,03 | 3,87 | 3,91 | -2,01% | 274.642,00 |
| 25.08.2025 | 4,04 | 4,08 | 3,97 | 3,99 | -1,72% | 248.089,00 |
| 22.08.2025 | 3,80 | 4,09 | 3,80 | 4,06 | 7,69% | 367.584,00 |
| 21.08.2025 | 3,69 | 3,83 | 3,63 | 3,77 | 1,34% | 210.856,00 |
| 20.08.2025 | 3,79 | 3,84 | 3,69 | 3,72 | -1,85% | 265.536,00 |
| 19.08.2025 | 3,93 | 4,05 | 3,77 | 3,79 | -3,56% | 312.876,00 |
| 18.08.2025 | 3,87 | 3,95 | 3,87 | 3,93 | 1,55% | 289.023,00 |
| 15.08.2025 | 3,81 | 3,91 | 3,81 | 3,87 | 1,84% | 225.807,00 |
| 14.08.2025 | 3,86 | 3,86 | 3,73 | 3,80 | -3,55% | 393.227,00 |
| 13.08.2025 | 3,63 | 3,99 | 3,61 | 3,94 | 9,60% | 714.917,00 |
| 12.08.2025 | 3,51 | 3,71 | 3,51 | 3,60 | 2,13% | 801.442,00 |
| 11.08.2025 | 3,86 | 4,02 | 3,44 | 3,52 | -8,81% | 882.076,00 |
| 08.08.2025 | 4,18 | 4,70 | 3,82 | 3,86 | -2,77% | 991.755,00 |
| 07.08.2025 | 3,94 | 4,00 | 3,82 | 3,97 | 1,02% | 680.471,00 |
| 06.08.2025 | 3,87 | 3,97 | 3,87 | 3,93 | 1,29% | 375.687,00 |
| 05.08.2025 | 3,86 | 4,09 | 3,86 | 3,88 | 1,04% | 479.917,00 |
| 04.08.2025 | 3,75 | 3,90 | 3,72 | 3,84 | 2,67% | 329.160,00 |
| 01.08.2025 | 3,83 | 3,83 | 3,72 | 3,74 | -3,86% | 511.948,00 |
| 31.07.2025 | 3,98 | 4,11 | 3,89 | 3,89 | -2,75% | 428.671,00 |
| 30.07.2025 | 4,09 | 4,18 | 3,96 | 4,00 | -1,72% | 379.655,00 |
| 29.07.2025 | 4,24 | 4,25 | 4,05 | 4,07 | -3,33% | 410.356,00 |
| 28.07.2025 | 4,11 | 4,24 | 4,08 | 4,21 | 2,81% | 280.100,00 |
| 25.07.2025 | 4,03 | 4,13 | 4,00 | 4,10 | 2,37% | 325.266,00 |
| 24.07.2025 | 4,20 | 4,21 | 3,98 | 4,00 | -5,66% | 450.898,00 |
| 23.07.2025 | 4,13 | 4,26 | 4,08 | 4,24 | 3,41% | 362.791,00 |
| 22.07.2025 | 4,01 | 4,13 | 3,97 | 4,10 | 2,76% | 324.364,00 |